OPR - Delayed Quote USD
CPA Feb 2025 100.000 call (CPA250221C00100000)
1.2300
-0.0500
(-3.91%)
As of 3:09:15 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 4 |
| Jan 21, 2025 | 1.2000 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 91 |
| Jan 17, 2025 | 1.1900 | 1.2400 | 0.9500 | 0.9500 | 0.9500 | 49 |
| Jan 16, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1 |
| Jan 15, 2025 | 1.5000 | 1.6000 | 1.4500 | 1.4500 | 1.4500 | 70 |
| Jan 14, 2025 | 1.2500 | 1.4800 | 1.1500 | 1.4800 | 1.4800 | 10 |
| Jan 10, 2025 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 2 |
| Jan 8, 2025 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 45 |
| Jan 7, 2025 | 1.2000 | 1.3500 | 1.1000 | 1.2000 | 1.2000 | 29 |
| Jan 6, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 3 |
| Dec 31, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 6 |
| Dec 24, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 3 |
| Dec 23, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 11 |
| Dec 18, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 6 |
| Dec 16, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 11 |
| Dec 13, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 4 |
| Dec 12, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1 |
| Dec 11, 2024 | 2.0000 | 2.3900 | 2.0000 | 2.3900 | 2.3900 | 11 |
| Dec 10, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1 |
| Dec 6, 2024 | 2.5000 | 2.5000 | 2.0500 | 2.0500 | 2.0500 | 9 |
| Dec 5, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 1 |
| Dec 4, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1 |
| Dec 3, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 1 |
| Nov 27, 2024 | 2.5000 | 2.6400 | 2.4100 | 2.6400 | 2.6400 | 16 |
| Nov 22, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1 |
| Nov 21, 2024 | 3.8000 | 3.8000 | 2.9000 | 2.9000 | 2.9000 | 5 |
| Nov 20, 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 1 |
| Nov 19, 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 2 |
| Oct 30, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 2 |
| Oct 29, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 2 |
| Oct 16, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 1 |
| Oct 14, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 1 |
| Oct 11, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 21 |
| Oct 4, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Sep 27, 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | 21 |
| Sep 17, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 1 |
| Sep 16, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1 |
| Sep 13, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Sep 11, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1 |
| Sep 10, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1 |
| Sep 3, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2 |
| Aug 29, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1 |
| Aug 26, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 2 |
| Aug 15, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Aug 13, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 25 |
| Aug 12, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3 |
| Aug 9, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Aug 1, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jul 31, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Jul 29, 2024 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 40 |
| Jul 26, 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 1 |
| Jul 19, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jul 18, 2024 | 6.2500 | 6.2500 | 4.7000 | 4.7000 | 4.7000 | 11 |